Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-02)Premium Content

Costco Wholesale Corporation (COST)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 140725C00085000 C 07/25/14 85.0 30.55 34.55
COST 140725C00090000 C 07/25/14 90.0 25.75 29.35
COST 140725C00095000 C 07/25/14 95.0 21.90 23.10
COST 140725C00100000 C 07/25/14 100.0 17.00 18.10
COST 140725C00101000 C 07/25/14 101.0 16.00 17.30
COST 140725C00102000 C 07/25/14 102.0 15.00 16.10
COST 140725C00103000 C 07/25/14 103.0 14.00 15.10
COST 140725C00104000 C 07/25/14 104.0 13.00 14.25
COST 140725C00105000 C 07/25/14 105.0 12.00 13.25
COST 140725C00106000 C 07/25/14 106.0 11.00 12.15
COST 140725C00107000 C 07/25/14 107.0 10.05 11.15
COST 140725C00108000 C 07/25/14 108.0 9.05 10.10
COST 140725C00109000 C 07/25/14 109.0 8.05 9.10
COST 140725C00110000 C 07/25/14 110.0 7.15 8.10
COST 140725C00111000 C 07/25/14 111.0 6.05 7.10
COST 140725C00112000 C 07/25/14 112.0 5.15 6.10
COST 140725C00113000 C 07/25/14 113.0 4.10 5.15
COST 140725C00114000 C 07/25/14 114.0 3.50 3.90
COST 140725C00115000 C 07/25/14 115.0 2.51 2.83
COST 140725C00116000 C 07/25/14 116.0 1.59 2.00
COST 140725C00117000 C 07/25/14 117.0 0.80 0.87
COST 140725C00118000 C 07/25/14 118.0 0.28 0.33
COST 140725C00119000 C 07/25/14 119.0 0.06 0.13
COST 140725C00120000 C 07/25/14 120.0 0.01 0.15
COST 140725C00121000 C 07/25/14 121.0 0.00 0.16
COST 140725C00122000 C 07/25/14 122.0 0.00 0.16
COST 140725C00123000 C 07/25/14 123.0 0.00 0.15
COST 140725C00124000 C 07/25/14 124.0 0.00 0.14
COST 140725C00125000 C 07/25/14 125.0 0.00 0.14
COST 140725C00126000 C 07/25/14 126.0 0.00 0.13
COST 140725C00127000 C 07/25/14 127.0 0.00 0.13
COST 140725C00128000 C 07/25/14 128.0 0.00 0.13
COST 140725C00129000 C 07/25/14 129.0 0.00 0.13
COST 140725C00130000 C 07/25/14 130.0 0.00 0.13
COST 140725C00131000 C 07/25/14 131.0 0.00 0.13
COST 140725C00132000 C 07/25/14 132.0 0.00 0.13
COST 140725C00133000 C 07/25/14 133.0 0.00 0.13
COST 140725C00135000 C 07/25/14 135.0 0.00 0.13
COST 140725C00140000 C 07/25/14 140.0 0.00 0.13
COST 140725C00145000 C 07/25/14 145.0 0.00 0.13
COST 140725C00150000 C 07/25/14 150.0 0.00 0.13
COST 140725P00085000 P 07/25/14 85.0 0.00 0.07
COST 140725P00090000 P 07/25/14 90.0 0.00 0.07
COST 140725P00095000 P 07/25/14 95.0 0.00 0.13
COST 140725P00100000 P 07/25/14 100.0 0.00 0.13
COST 140725P00101000 P 07/25/14 101.0 0.00 0.14
COST 140725P00102000 P 07/25/14 102.0 0.00 0.01
COST 140725P00103000 P 07/25/14 103.0 0.00 0.14
COST 140725P00104000 P 07/25/14 104.0 0.00 0.14
COST 140725P00105000 P 07/25/14 105.0 0.00 0.14
COST 140725P00106000 P 07/25/14 106.0 0.00 0.14
COST 140725P00107000 P 07/25/14 107.0 0.00 0.14
COST 140725P00108000 P 07/25/14 108.0 0.00 0.14
COST 140725P00109000 P 07/25/14 109.0 0.00 0.15
COST 140725P00110000 P 07/25/14 110.0 0.00 0.15
COST 140725P00111000 P 07/25/14 111.0 0.00 0.16
COST 140725P00112000 P 07/25/14 112.0 0.00 0.11
COST 140725P00113000 P 07/25/14 113.0 0.00 0.17
COST 140725P00114000 P 07/25/14 114.0 0.01 0.09
COST 140725P00115000 P 07/25/14 115.0 0.03 0.13
COST 140725P00116000 P 07/25/14 116.0 0.09 0.14
COST 140725P00117000 P 07/25/14 117.0 0.26 0.32
COST 140725P00118000 P 07/25/14 118.0 0.71 0.79
COST 140725P00119000 P 07/25/14 119.0 1.47 1.61
COST 140725P00120000 P 07/25/14 120.0 1.96 2.57
COST 140725P00121000 P 07/25/14 121.0 2.93 4.00
COST 140725P00122000 P 07/25/14 122.0 3.90 4.85
COST 140725P00123000 P 07/25/14 123.0 4.90 6.00
COST 140725P00124000 P 07/25/14 124.0 5.90 7.05
COST 140725P00125000 P 07/25/14 125.0 6.85 7.90
COST 140725P00126000 P 07/25/14 126.0 7.90 8.95
COST 140725P00127000 P 07/25/14 127.0 8.75 9.95
COST 140725P00128000 P 07/25/14 128.0 9.70 11.30
COST 140725P00129000 P 07/25/14 129.0 10.70 12.30
COST 140725P00130000 P 07/25/14 130.0 11.70 13.30
COST 140725P00131000 P 07/25/14 131.0 12.70 14.30
COST 140725P00132000 P 07/25/14 132.0 13.70 15.30
COST 140725P00133000 P 07/25/14 133.0 14.70 16.30
COST 140725P00135000 P 07/25/14 135.0 16.65 18.25
COST 140725P00140000 P 07/25/14 140.0 21.15 24.25
COST 140725P00145000 P 07/25/14 145.0 25.90 29.20
COST 140725P00150000 P 07/25/14 150.0 30.90 34.20
COST 140801C00095000 C 08/01/14 95.0 21.90 23.15
COST 140801C00100000 C 08/01/14 100.0 17.00 18.15
COST 140801C00102000 C 08/01/14 102.0 15.05 16.15
COST 140801C00103000 C 08/01/14 103.0 14.05 15.15
COST 140801C00104000 C 08/01/14 104.0 13.05 14.15
COST 140801C00105000 C 08/01/14 105.0 12.05 13.15
COST 140801C00106000 C 08/01/14 106.0 11.05 12.15
COST 140801C00107000 C 08/01/14 107.0 10.05 11.15
COST 140801C00108000 C 08/01/14 108.0 9.20 10.15
COST 140801C00109000 C 08/01/14 109.0 8.20 9.15
COST 140801C00110000 C 08/01/14 110.0 7.10 8.15
COST 140801C00111000 C 08/01/14 111.0 6.10 7.15
COST 140801C00112000 C 08/01/14 112.0 5.15 6.15
COST 140801C00113000 C 08/01/14 113.0 4.30 5.20
COST 140801C00114000 C 08/01/14 114.0 3.55 4.20
COST 140801C00115000 C 08/01/14 115.0 2.66 3.05
COST 140801C00116000 C 08/01/14 116.0 1.84 2.31
COST 140801C00117000 C 08/01/14 117.0 1.12 1.22
COST 140801C00118000 C 08/01/14 118.0 0.58 0.68
COST 140801C00119000 C 08/01/14 119.0 0.27 0.41
COST 140801C00120000 C 08/01/14 120.0 0.10 0.17
COST 140801C00121000 C 08/01/14 121.0 0.03 0.10
COST 140801C00122000 C 08/01/14 122.0 0.00 0.05
COST 140801C00123000 C 08/01/14 123.0 0.00 0.04
COST 140801C00124000 C 08/01/14 124.0 0.00 0.04
COST 140801C00125000 C 08/01/14 125.0 0.00 0.03
COST 140801C00126000 C 08/01/14 126.0 0.00 0.03
COST 140801C00127000 C 08/01/14 127.0 0.00 0.03
COST 140801C00128000 C 08/01/14 128.0 0.00 0.03
COST 140801C00129000 C 08/01/14 129.0 0.00 0.03
COST 140801C00130000 C 08/01/14 130.0 0.00 0.03
COST 140801C00131000 C 08/01/14 131.0 0.00 0.03
COST 140801C00135000 C 08/01/14 135.0 0.00 0.03
COST 140801C00140000 C 08/01/14 140.0 0.00 0.03
COST 140801P00095000 P 08/01/14 95.0 0.00 0.03
COST 140801P00100000 P 08/01/14 100.0 0.00 0.03
COST 140801P00102000 P 08/01/14 102.0 0.00 0.04
COST 140801P00103000 P 08/01/14 103.0 0.00 0.04
COST 140801P00104000 P 08/01/14 104.0 0.01 0.05
COST 140801P00105000 P 08/01/14 105.0 0.00 0.05
COST 140801P00106000 P 08/01/14 106.0 0.01 0.05
COST 140801P00107000 P 08/01/14 107.0 0.01 0.05
COST 140801P00108000 P 08/01/14 108.0 0.01 0.05
COST 140801P00109000 P 08/01/14 109.0 0.01 0.06
COST 140801P00110000 P 08/01/14 110.0 0.04 0.06
COST 140801P00111000 P 08/01/14 111.0 0.01 0.07
COST 140801P00112000 P 08/01/14 112.0 0.04 0.09
COST 140801P00113000 P 08/01/14 113.0 0.04 0.13
COST 140801P00114000 P 08/01/14 114.0 0.07 0.12
COST 140801P00115000 P 08/01/14 115.0 0.14 0.20
COST 140801P00116000 P 08/01/14 116.0 0.28 0.36
COST 140801P00117000 P 08/01/14 117.0 0.58 0.64
COST 140801P00118000 P 08/01/14 118.0 1.02 1.11
COST 140801P00119000 P 08/01/14 119.0 1.68 1.79
COST 140801P00120000 P 08/01/14 120.0 2.06 2.83
COST 140801P00121000 P 08/01/14 121.0 2.98 3.85
COST 140801P00122000 P 08/01/14 122.0 3.90 4.85
COST 140801P00123000 P 08/01/14 123.0 4.90 5.85
COST 140801P00124000 P 08/01/14 124.0 5.90 6.90
COST 140801P00125000 P 08/01/14 125.0 6.90 7.90
COST 140801P00126000 P 08/01/14 126.0 7.90 9.00
COST 140801P00127000 P 08/01/14 127.0 8.90 9.90
COST 140801P00128000 P 08/01/14 128.0 9.90 11.05
COST 140801P00129000 P 08/01/14 129.0 10.70 12.25
COST 140801P00130000 P 08/01/14 130.0 11.70 13.25
COST 140801P00131000 P 08/01/14 131.0 12.70 14.25
COST 140801P00135000 P 08/01/14 135.0 16.90 17.90
COST 140801P00140000 P 08/01/14 140.0 21.00 24.20
COST 140808C00095000 C 08/08/14 95.0 21.95 23.25
COST 140808C00100000 C 08/08/14 100.0 17.05 18.35
COST 140808C00102000 C 08/08/14 102.0 15.05 16.45
COST 140808C00103000 C 08/08/14 103.0 14.05 15.45
COST 140808C00104000 C 08/08/14 104.0 13.05 14.45
COST 140808C00105000 C 08/08/14 105.0 12.05 13.25
COST 140808C00106000 C 08/08/14 106.0 11.10 12.20
COST 140808C00107000 C 08/08/14 107.0 10.10 11.20
COST 140808C00108000 C 08/08/14 108.0 9.15 10.20
COST 140808C00109000 C 08/08/14 109.0 8.20 9.20
COST 140808C00110000 C 08/08/14 110.0 7.25 8.35
COST 140808C00111000 C 08/08/14 111.0 6.25 7.25
COST 140808C00112000 C 08/08/14 112.0 5.35 6.30
COST 140808C00113000 C 08/08/14 113.0 4.55 5.15
COST 140808C00114000 C 08/08/14 114.0 3.75 4.05
COST 140808C00115000 C 08/08/14 115.0 2.95 3.50
COST 140808C00116000 C 08/08/14 116.0 2.15 2.27
COST 140808C00117000 C 08/08/14 117.0 1.52 1.59
COST 140808C00118000 C 08/08/14 118.0 0.98 1.05
COST 140808C00119000 C 08/08/14 119.0 0.61 0.65
COST 140808C00120000 C 08/08/14 120.0 0.35 0.38
COST 140808C00121000 C 08/08/14 121.0 0.17 0.31
COST 140808C00122000 C 08/08/14 122.0 0.09 0.19
COST 140808C00123000 C 08/08/14 123.0 0.06 0.12
COST 140808C00124000 C 08/08/14 124.0 0.03 0.07
COST 140808C00125000 C 08/08/14 125.0 0.02 0.05
COST 140808C00126000 C 08/08/14 126.0 0.01 0.04
COST 140808C00127000 C 08/08/14 127.0 0.00 0.04
COST 140808C00128000 C 08/08/14 128.0 0.00 0.04
COST 140808C00129000 C 08/08/14 129.0 0.00 0.03
COST 140808C00130000 C 08/08/14 130.0 0.00 0.03
COST 140808C00131000 C 08/08/14 131.0 0.00 0.03
COST 140808C00135000 C 08/08/14 135.0 0.00 0.03
COST 140808C00140000 C 08/08/14 140.0 0.00 0.03
COST 140808P00095000 P 08/08/14 95.0 0.01 0.03
COST 140808P00100000 P 08/08/14 100.0 0.02 0.05
COST 140808P00102000 P 08/08/14 102.0 0.02 0.06
COST 140808P00103000 P 08/08/14 103.0 0.03 0.07
COST 140808P00104000 P 08/08/14 104.0 0.01 0.07
COST 140808P00105000 P 08/08/14 105.0 0.02 0.07
COST 140808P00106000 P 08/08/14 106.0 0.02 0.08
COST 140808P00107000 P 08/08/14 107.0 0.03 0.09
COST 140808P00108000 P 08/08/14 108.0 0.05 0.09
COST 140808P00109000 P 08/08/14 109.0 0.06 0.10
COST 140808P00110000 P 08/08/14 110.0 0.08 0.14
COST 140808P00111000 P 08/08/14 111.0 0.09 0.18
COST 140808P00112000 P 08/08/14 112.0 0.12 0.23
COST 140808P00113000 P 08/08/14 113.0 0.17 0.22
COST 140808P00114000 P 08/08/14 114.0 0.27 0.31
COST 140808P00115000 P 08/08/14 115.0 0.41 0.45
COST 140808P00116000 P 08/08/14 116.0 0.62 0.68
COST 140808P00117000 P 08/08/14 117.0 0.95 1.01
COST 140808P00118000 P 08/08/14 118.0 1.41 1.49
COST 140808P00119000 P 08/08/14 119.0 2.01 2.12
COST 140808P00120000 P 08/08/14 120.0 2.38 2.88
COST 140808P00121000 P 08/08/14 121.0 3.15 3.80
COST 140808P00122000 P 08/08/14 122.0 4.05 4.95
COST 140808P00123000 P 08/08/14 123.0 4.95 5.90
COST 140808P00124000 P 08/08/14 124.0 5.95 7.00
COST 140808P00125000 P 08/08/14 125.0 6.90 7.85
COST 140808P00126000 P 08/08/14 126.0 7.90 8.85
COST 140808P00127000 P 08/08/14 127.0 8.90 9.90
COST 140808P00128000 P 08/08/14 128.0 8.95 11.05
COST 140808P00129000 P 08/08/14 129.0 10.20 12.65
COST 140808P00130000 P 08/08/14 130.0 11.75 13.05
COST 140808P00131000 P 08/08/14 131.0 12.75 14.05
COST 140808P00135000 P 08/08/14 135.0 16.20 18.65
COST 140808P00140000 P 08/08/14 140.0 20.65 24.15
COST 140816C00060000 C 08/16/14 60.0 56.10 59.25
COST 140816C00065000 C 08/16/14 65.0 50.85 54.10
COST 140816C00070000 C 08/16/14 70.0 45.90 49.10
COST 140816C00075000 C 08/16/14 75.0 41.90 43.15
COST 140816C00080000 C 08/16/14 80.0 37.00 38.15
COST 140816C00085000 C 08/16/14 85.0 31.90 33.15
COST 140816C00090000 C 08/16/14 90.0 26.95 28.15
COST 140816C00095000 C 08/16/14 95.0 21.95 23.20
COST 140816C00100000 C 08/16/14 100.0 17.10 18.20
COST 140816C00105000 C 08/16/14 105.0 12.25 13.20
COST 140816C00108000 C 08/16/14 108.0 9.30 10.25
COST 140816C00109000 C 08/16/14 109.0 8.30 9.25
COST 140816C00110000 C 08/16/14 110.0 7.35 8.25
COST 140816C00111000 C 08/16/14 111.0 6.40 7.30
COST 140816C00112000 C 08/16/14 112.0 5.45 6.30
COST 140816C00113000 C 08/16/14 113.0 4.75 5.40
COST 140816C00114000 C 08/16/14 114.0 3.95 4.50
COST 140816C00115000 C 08/16/14 115.0 3.05 3.30
COST 140816C00116000 C 08/16/14 116.0 2.33 2.42
COST 140816C00117000 C 08/16/14 117.0 1.71 1.77
COST 140816C00118000 C 08/16/14 118.0 1.18 1.23
COST 140816C00119000 C 08/16/14 119.0 0.75 0.82
COST 140816C00120000 C 08/16/14 120.0 0.48 0.51
COST 140816C00121000 C 08/16/14 121.0 0.28 0.34
COST 140816C00122000 C 08/16/14 122.0 0.16 0.20
COST 140816C00123000 C 08/16/14 123.0 0.09 0.18
COST 140816C00124000 C 08/16/14 124.0 0.05 0.12
COST 140816C00125000 C 08/16/14 125.0 0.03 0.08
COST 140816C00126000 C 08/16/14 126.0 0.01 0.06
COST 140816C00127000 C 08/16/14 127.0 0.01 0.05
COST 140816C00130000 C 08/16/14 130.0 0.00 0.04
COST 140816C00135000 C 08/16/14 135.0 0.00 0.03
COST 140816C00140000 C 08/16/14 140.0 0.00 0.03
COST 140816C00145000 C 08/16/14 145.0 0.00 0.03
COST 140816C00150000 C 08/16/14 150.0 0.00 0.03
COST 140816C00155000 C 08/16/14 155.0 0.00 0.03
COST 140816C00160000 C 08/16/14 160.0 0.00 0.03
COST 140816C00165000 C 08/16/14 165.0 0.00 0.03
COST 140816C00170000 C 08/16/14 170.0 0.00 0.03
COST 140816P00060000 P 08/16/14 60.0 0.00 0.03
COST 140816P00065000 P 08/16/14 65.0 0.00 0.03
COST 140816P00070000 P 08/16/14 70.0 0.00 0.03
COST 140816P00075000 P 08/16/14 75.0 0.00 0.03
COST 140816P00080000 P 08/16/14 80.0 0.00 0.03
COST 140816P00085000 P 08/16/14 85.0 0.00 0.03
COST 140816P00090000 P 08/16/14 90.0 0.00 0.03
COST 140816P00095000 P 08/16/14 95.0 0.01 0.04
COST 140816P00100000 P 08/16/14 100.0 0.04 0.06
COST 140816P00105000 P 08/16/14 105.0 0.06 0.10
COST 140816P00108000 P 08/16/14 108.0 0.08 0.13
COST 140816P00109000 P 08/16/14 109.0 0.09 0.15
COST 140816P00110000 P 08/16/14 110.0 0.12 0.16
COST 140816P00111000 P 08/16/14 111.0 0.14 0.19
COST 140816P00112000 P 08/16/14 112.0 0.20 0.23
COST 140816P00113000 P 08/16/14 113.0 0.24 0.31
COST 140816P00114000 P 08/16/14 114.0 0.37 0.41
COST 140816P00115000 P 08/16/14 115.0 0.55 0.59
COST 140816P00116000 P 08/16/14 116.0 0.80 0.83
COST 140816P00117000 P 08/16/14 117.0 1.14 1.19
COST 140816P00118000 P 08/16/14 118.0 1.61 1.66
COST 140816P00119000 P 08/16/14 119.0 2.17 2.27
COST 140816P00120000 P 08/16/14 120.0 2.87 3.00
COST 140816P00121000 P 08/16/14 121.0 3.40 3.85
COST 140816P00122000 P 08/16/14 122.0 4.10 4.70
COST 140816P00123000 P 08/16/14 123.0 5.00 5.80
COST 140816P00124000 P 08/16/14 124.0 5.95 6.65
COST 140816P00125000 P 08/16/14 125.0 6.95 7.90
COST 140816P00126000 P 08/16/14 126.0 7.90 8.85
COST 140816P00127000 P 08/16/14 127.0 8.90 9.85
COST 140816P00130000 P 08/16/14 130.0 11.90 12.85
COST 140816P00135000 P 08/16/14 135.0 16.90 17.85
COST 140816P00140000 P 08/16/14 140.0 21.90 22.65
COST 140816P00145000 P 08/16/14 145.0 26.70 28.10
COST 140816P00150000 P 08/16/14 150.0 31.70 33.15
COST 140816P00155000 P 08/16/14 155.0 36.65 37.90
COST 140816P00160000 P 08/16/14 160.0 41.65 43.15
COST 140816P00165000 P 08/16/14 165.0 46.10 49.20
COST 140816P00170000 P 08/16/14 170.0 51.10 54.25
COST 140822C00101000 C 08/22/14 101.0 16.10 17.40
COST 140822C00102000 C 08/22/14 102.0 15.10 16.25
COST 140822C00103000 C 08/22/14 103.0 14.10 15.50
COST 140822C00104000 C 08/22/14 104.0 13.10 14.40
COST 140822C00105000 C 08/22/14 105.0 12.10 13.25
COST 140822C00106000 C 08/22/14 106.0 11.15 12.25
COST 140822C00107000 C 08/22/14 107.0 10.15 11.30
COST 140822C00108000 C 08/22/14 108.0 9.35 10.30
COST 140822C00109000 C 08/22/14 109.0 8.35 9.40
COST 140822C00110000 C 08/22/14 110.0 7.40 8.40
COST 140822C00111000 C 08/22/14 111.0 6.45 7.35
COST 140822C00112000 C 08/22/14 112.0 5.55 6.45
COST 140822C00113000 C 08/22/14 113.0 4.65 5.45
COST 140822C00114000 C 08/22/14 114.0 4.05 4.65
COST 140822C00115000 C 08/22/14 115.0 3.20 3.60
COST 140822C00116000 C 08/22/14 116.0 2.51 2.75
COST 140822C00117000 C 08/22/14 117.0 1.87 2.00
COST 140822C00118000 C 08/22/14 118.0 1.35 1.46
COST 140822C00119000 C 08/22/14 119.0 0.93 1.09
COST 140822C00120000 C 08/22/14 120.0 0.62 0.72
COST 140822C00121000 C 08/22/14 121.0 0.41 0.50
COST 140822C00122000 C 08/22/14 122.0 0.23 0.39
COST 140822C00123000 C 08/22/14 123.0 0.15 0.26
COST 140822C00124000 C 08/22/14 124.0 0.09 0.18
COST 140822C00125000 C 08/22/14 125.0 0.06 0.13
COST 140822C00126000 C 08/22/14 126.0 0.04 0.09
COST 140822C00127000 C 08/22/14 127.0 0.03 0.07
COST 140822C00128000 C 08/22/14 128.0 0.01 0.05
COST 140822C00129000 C 08/22/14 129.0 0.01 0.05
COST 140822C00130000 C 08/22/14 130.0 0.00 0.04
COST 140822C00131000 C 08/22/14 131.0 0.00 0.04
COST 140822C00132000 C 08/22/14 132.0 0.00 0.04
COST 140822C00133000 C 08/22/14 133.0 0.00 0.04
COST 140822C00134000 C 08/22/14 134.0 0.00 0.03
COST 140822C00135000 C 08/22/14 135.0 0.00 0.04
COST 140822P00101000 P 08/22/14 101.0 0.03 0.07
COST 140822P00102000 P 08/22/14 102.0 0.04 0.08
COST 140822P00103000 P 08/22/14 103.0 0.04 0.09
COST 140822P00104000 P 08/22/14 104.0 0.05 0.10
COST 140822P00105000 P 08/22/14 105.0 0.06 0.11
COST 140822P00106000 P 08/22/14 106.0 0.07 0.13
COST 140822P00107000 P 08/22/14 107.0 0.08 0.15
COST 140822P00108000 P 08/22/14 108.0 0.10 0.18
COST 140822P00109000 P 08/22/14 109.0 0.12 0.21
COST 140822P00110000 P 08/22/14 110.0 0.15 0.26
COST 140822P00111000 P 08/22/14 111.0 0.20 0.32
COST 140822P00112000 P 08/22/14 112.0 0.23 0.41
COST 140822P00113000 P 08/22/14 113.0 0.35 0.50
COST 140822P00114000 P 08/22/14 114.0 0.49 0.64
COST 140822P00115000 P 08/22/14 115.0 0.69 0.76
COST 140822P00116000 P 08/22/14 116.0 0.93 1.04
COST 140822P00117000 P 08/22/14 117.0 1.30 1.39
COST 140822P00118000 P 08/22/14 118.0 1.71 1.87
COST 140822P00119000 P 08/22/14 119.0 2.18 2.46
COST 140822P00120000 P 08/22/14 120.0 2.82 3.20
COST 140822P00121000 P 08/22/14 121.0 3.40 4.20
COST 140822P00122000 P 08/22/14 122.0 4.20 5.05
COST 140822P00123000 P 08/22/14 123.0 5.10 6.00
COST 140822P00124000 P 08/22/14 124.0 6.00 6.95
COST 140822P00125000 P 08/22/14 125.0 6.95 7.90
COST 140822P00126000 P 08/22/14 126.0 7.95 8.90
COST 140822P00127000 P 08/22/14 127.0 8.90 9.85
COST 140822P00128000 P 08/22/14 128.0 9.90 11.00
COST 140822P00129000 P 08/22/14 129.0 10.70 12.00
COST 140822P00130000 P 08/22/14 130.0 11.85 13.05
COST 140822P00131000 P 08/22/14 131.0 12.75 14.80
COST 140822P00132000 P 08/22/14 132.0 13.75 15.90
COST 140822P00133000 P 08/22/14 133.0 14.75 16.90
COST 140822P00134000 P 08/22/14 134.0 15.70 17.85
COST 140822P00135000 P 08/22/14 135.0 16.70 18.20
COST 140829C00102000 C 08/29/14 102.0 15.15 16.45
COST 140829C00103000 C 08/29/14 103.0 13.90 15.25
COST 140829C00104000 C 08/29/14 104.0 13.15 14.25
COST 140829C00105000 C 08/29/14 105.0 12.15 13.55
COST 140829C00106000 C 08/29/14 106.0 11.20 12.35
COST 140829C00107000 C 08/29/14 107.0 10.20 11.35
COST 140829C00108000 C 08/29/14 108.0 9.25 10.40
COST 140829C00109000 C 08/29/14 109.0 8.25 9.40
COST 140829C00110000 C 08/29/14 110.0 7.30 8.40
COST 140829C00111000 C 08/29/14 111.0 6.40 7.45
COST 140829C00112000 C 08/29/14 112.0 5.55 6.45
COST 140829C00113000 C 08/29/14 113.0 4.65 5.70
COST 140829C00114000 C 08/29/14 114.0 4.10 4.70
COST 140829C00115000 C 08/29/14 115.0 3.35 3.75
COST 140829C00116000 C 08/29/14 116.0 2.68 2.92
COST 140829C00117000 C 08/29/14 117.0 2.05 2.28
COST 140829C00118000 C 08/29/14 118.0 1.53 1.64
COST 140829C00119000 C 08/29/14 119.0 1.10 1.25
COST 140829C00120000 C 08/29/14 120.0 0.77 0.89
COST 140829C00121000 C 08/29/14 121.0 0.52 0.62
COST 140829C00122000 C 08/29/14 122.0 0.30 0.52
COST 140829C00123000 C 08/29/14 123.0 0.15 0.34
COST 140829C00124000 C 08/29/14 124.0 0.09 0.26
COST 140829C00125000 C 08/29/14 125.0 0.08 0.18
COST 140829C00126000 C 08/29/14 126.0 0.05 0.13
COST 140829C00127000 C 08/29/14 127.0 0.04 0.10
COST 140829C00128000 C 08/29/14 128.0 0.02 0.08
COST 140829C00129000 C 08/29/14 129.0 0.01 0.06
COST 140829C00130000 C 08/29/14 130.0 0.01 0.05
COST 140829C00131000 C 08/29/14 131.0 0.00 0.05
COST 140829C00132000 C 08/29/14 132.0 0.00 0.05
COST 140829C00133000 C 08/29/14 133.0 0.00 0.04
COST 140829P00102000 P 08/29/14 102.0 0.05 0.11
COST 140829P00103000 P 08/29/14 103.0 0.06 0.11
COST 140829P00104000 P 08/29/14 104.0 0.06 0.12
COST 140829P00105000 P 08/29/14 105.0 0.07 0.14
COST 140829P00106000 P 08/29/14 106.0 0.08 0.17
COST 140829P00107000 P 08/29/14 107.0 0.10 0.20
COST 140829P00108000 P 08/29/14 108.0 0.13 0.23
COST 140829P00109000 P 08/29/14 109.0 0.16 0.28
COST 140829P00110000 P 08/29/14 110.0 0.17 0.34
COST 140829P00111000 P 08/29/14 111.0 0.26 0.42
COST 140829P00112000 P 08/29/14 112.0 0.33 0.50
COST 140829P00113000 P 08/29/14 113.0 0.42 0.64
COST 140829P00114000 P 08/29/14 114.0 0.59 0.70
COST 140829P00115000 P 08/29/14 115.0 0.81 0.91
COST 140829P00116000 P 08/29/14 116.0 1.10 1.20
COST 140829P00117000 P 08/29/14 117.0 1.47 1.58
COST 140829P00118000 P 08/29/14 118.0 1.94 2.04
COST 140829P00119000 P 08/29/14 119.0 2.50 2.64
COST 140829P00120000 P 08/29/14 120.0 3.00 3.35
COST 140829P00121000 P 08/29/14 121.0 3.55 4.25
COST 140829P00122000 P 08/29/14 122.0 4.35 5.25
COST 140829P00123000 P 08/29/14 123.0 5.10 6.20
COST 140829P00124000 P 08/29/14 124.0 6.10 7.00
COST 140829P00125000 P 08/29/14 125.0 6.95 7.95
COST 140829P00126000 P 08/29/14 126.0 7.90 8.90
COST 140829P00127000 P 08/29/14 127.0 8.85 9.90
COST 140829P00128000 P 08/29/14 128.0 9.55 11.00
COST 140829P00129000 P 08/29/14 129.0 10.90 12.00
COST 140829P00130000 P 08/29/14 130.0 10.90 14.20
COST 140829P00131000 P 08/29/14 131.0 12.65 14.20
COST 140829P00132000 P 08/29/14 132.0 13.65 15.90
COST 140829P00133000 P 08/29/14 133.0 14.20 16.80
COST 140920C00060000 C 09/20/14 60.0 56.20 59.15
COST 140920C00065000 C 09/20/14 65.0 50.85 54.15
COST 140920C00070000 C 09/20/14 70.0 45.90 49.35
COST 140920C00075000 C 09/20/14 75.0 40.90 44.40
COST 140920C00080000 C 09/20/14 80.0 35.90 39.20
COST 140920C00085000 C 09/20/14 85.0 31.00 33.35
COST 140920C00090000 C 09/20/14 90.0 26.40 29.05
COST 140920C00095000 C 09/20/14 95.0 21.70 24.00
COST 140920C00100000 C 09/20/14 100.0 16.55 18.55
COST 140920C00105000 C 09/20/14 105.0 12.25 13.60
COST 140920C00110000 C 09/20/14 110.0 7.65 8.60
COST 140920C00115000 C 09/20/14 115.0 3.85 4.00
COST 140920C00120000 C 09/20/14 120.0 1.22 1.30
COST 140920C00125000 C 09/20/14 125.0 0.27 0.36
COST 140920C00130000 C 09/20/14 130.0 0.03 0.11
COST 140920C00135000 C 09/20/14 135.0 0.00 0.05
COST 140920C00140000 C 09/20/14 140.0 0.00 0.04
COST 140920C00145000 C 09/20/14 145.0 0.00 0.03
COST 140920C00150000 C 09/20/14 150.0 0.00 0.03
COST 140920C00155000 C 09/20/14 155.0 0.00 0.03
COST 140920C00160000 C 09/20/14 160.0 0.00 0.03
COST 140920C00165000 C 09/20/14 165.0 0.00 0.03
COST 140920C00170000 C 09/20/14 170.0 0.00 0.03
COST 140920C00175000 C 09/20/14 175.0 0.00 0.03
COST 140920P00060000 P 09/20/14 60.0 0.00 0.03
COST 140920P00065000 P 09/20/14 65.0 0.00 0.03
COST 140920P00070000 P 09/20/14 70.0 0.00 0.03
COST 140920P00075000 P 09/20/14 75.0 0.00 0.03
COST 140920P00080000 P 09/20/14 80.0 0.00 0.04
COST 140920P00085000 P 09/20/14 85.0 0.01 0.06
COST 140920P00090000 P 09/20/14 90.0 0.03 0.09
COST 140920P00095000 P 09/20/14 95.0 0.05 0.10
COST 140920P00100000 P 09/20/14 100.0 0.05 0.14
COST 140920P00105000 P 09/20/14 105.0 0.15 0.23
COST 140920P00110000 P 09/20/14 110.0 0.40 0.46
COST 140920P00115000 P 09/20/14 115.0 1.27 1.35
COST 140920P00120000 P 09/20/14 120.0 3.55 3.70
COST 140920P00125000 P 09/20/14 125.0 7.15 8.30
COST 140920P00130000 P 09/20/14 130.0 11.65 13.05
COST 140920P00135000 P 09/20/14 135.0 16.80 18.05
COST 140920P00140000 P 09/20/14 140.0 20.25 24.45
COST 140920P00145000 P 09/20/14 145.0 25.25 29.45
COST 140920P00150000 P 09/20/14 150.0 30.30 34.45
COST 140920P00155000 P 09/20/14 155.0 35.45 39.45
COST 140920P00160000 P 09/20/14 160.0 40.60 44.45
COST 140920P00165000 P 09/20/14 165.0 45.25 49.45
COST 140920P00170000 P 09/20/14 170.0 51.40 54.45
COST 140920P00175000 P 09/20/14 175.0 55.30 59.45
COST 141018C00060000 C 10/18/14 60.0 56.00 59.15
COST 141018C00065000 C 10/18/14 65.0 50.85 54.15
COST 141018C00070000 C 10/18/14 70.0 46.00 49.40
COST 141018C00075000 C 10/18/14 75.0 41.65 44.00
COST 141018C00080000 C 10/18/14 80.0 36.05 39.00
COST 141018C00085000 C 10/18/14 85.0 32.05 33.40
COST 141018C00090000 C 10/18/14 90.0 27.10 28.45
COST 141018C00095000 C 10/18/14 95.0 22.65 23.45
COST 141018C00100000 C 10/18/14 100.0 16.95 18.55
COST 141018C00105000 C 10/18/14 105.0 12.95 13.65
COST 141018C00110000 C 10/18/14 110.0 8.40 9.05
COST 141018C00115000 C 10/18/14 115.0 4.65 4.90
COST 141018C00120000 C 10/18/14 120.0 2.00 2.06
COST 141018C00125000 C 10/18/14 125.0 0.70 0.75
COST 141018C00130000 C 10/18/14 130.0 0.16 0.31
COST 141018C00135000 C 10/18/14 135.0 0.05 0.14
COST 141018C00140000 C 10/18/14 140.0 0.01 0.07
COST 141018C00145000 C 10/18/14 145.0 0.00 0.05
COST 141018C00150000 C 10/18/14 150.0 0.00 0.04
COST 141018C00155000 C 10/18/14 155.0 0.00 0.03
COST 141018C00160000 C 10/18/14 160.0 0.00 0.03
COST 141018C00165000 C 10/18/14 165.0 0.00 0.03
COST 141018C00170000 C 10/18/14 170.0 0.00 0.03
COST 141018P00060000 P 10/18/14 60.0 0.00 0.03
COST 141018P00065000 P 10/18/14 65.0 0.00 0.03
COST 141018P00070000 P 10/18/14 70.0 0.00 0.04
COST 141018P00075000 P 10/18/14 75.0 0.00 0.05
COST 141018P00080000 P 10/18/14 80.0 0.03 0.08
COST 141018P00085000 P 10/18/14 85.0 0.05 0.10
COST 141018P00090000 P 10/18/14 90.0 0.07 0.12
COST 141018P00095000 P 10/18/14 95.0 0.05 0.18
COST 141018P00100000 P 10/18/14 100.0 0.17 0.30
COST 141018P00105000 P 10/18/14 105.0 0.34 0.52
COST 141018P00110000 P 10/18/14 110.0 0.85 0.93
COST 141018P00115000 P 10/18/14 115.0 1.91 2.10
COST 141018P00120000 P 10/18/14 120.0 4.20 4.45
COST 141018P00125000 P 10/18/14 125.0 7.65 8.55
COST 141018P00130000 P 10/18/14 130.0 12.00 13.20
COST 141018P00135000 P 10/18/14 135.0 15.50 18.05
COST 141018P00140000 P 10/18/14 140.0 20.20 24.20
COST 141018P00145000 P 10/18/14 145.0 25.20 29.20
COST 141018P00150000 P 10/18/14 150.0 30.20 33.80
COST 141018P00155000 P 10/18/14 155.0 35.20 39.40
COST 141018P00160000 P 10/18/14 160.0 40.20 44.20
COST 141018P00165000 P 10/18/14 165.0 45.25 49.40
COST 141018P00170000 P 10/18/14 170.0 50.20 54.35
COST 150117C00043000 C 01/17/15 43.0 73.00 75.95
COST 150117C00048000 C 01/17/15 48.0 68.00 70.95
COST 150117C00050000 C 01/17/15 50.0 66.20 68.70
COST 150117C00053000 C 01/17/15 53.0 63.05 65.95
COST 150117C00055000 C 01/17/15 55.0 61.00 64.30
COST 150117C00058000 C 01/17/15 58.0 58.05 61.00
COST 150117C00060000 C 01/17/15 60.0 56.05 58.95
COST 150117C00063000 C 01/17/15 63.0 53.05 56.00
COST 150117C00065000 C 01/17/15 65.0 51.60 53.75
COST 150117C00068000 C 01/17/15 68.0 48.65 50.80
COST 150117C00070000 C 01/17/15 70.0 47.05 48.35
COST 150117C00073000 C 01/17/15 73.0 43.05 46.30
COST 150117C00075000 C 01/17/15 75.0 42.05 44.15
COST 150117C00078000 C 01/17/15 78.0 39.10 40.35
COST 150117C00080000 C 01/17/15 80.0 37.10 38.40
COST 150117C00083000 C 01/17/15 83.0 33.10 36.30
COST 150117C00085500 C 01/17/15 85.5 31.65 32.95
COST 150117C00088000 C 01/17/15 88.0 29.20 31.15
COST 150117C00090500 C 01/17/15 90.5 26.75 28.00
COST 150117C00093000 C 01/17/15 93.0 24.30 25.80
COST 150117C00095000 C 01/17/15 95.0 22.40 23.70
COST 150117C00098000 C 01/17/15 98.0 19.35 21.00
COST 150117C00100000 C 01/17/15 100.0 17.75 18.80
COST 150117C00103000 C 01/17/15 103.0 15.05 16.05
COST 150117C00105000 C 01/17/15 105.0 13.30 14.40
COST 150117C00108000 C 01/17/15 108.0 10.75 11.90
COST 150117C00110000 C 01/17/15 110.0 9.20 10.00
COST 150117C00113000 C 01/17/15 113.0 7.35 7.50
COST 150117C00115000 C 01/17/15 115.0 6.10 6.25
COST 150117C00118000 C 01/17/15 118.0 4.40 4.55
COST 150117C00120000 C 01/17/15 120.0 3.50 3.60
COST 150117C00123000 C 01/17/15 123.0 2.38 2.46
COST 150117C00125000 C 01/17/15 125.0 1.81 1.89
COST 150117C00128000 C 01/17/15 128.0 1.17 1.28
COST 150117C00130000 C 01/17/15 130.0 0.85 0.95
COST 150117C00133000 C 01/17/15 133.0 0.52 0.70
COST 150117C00135000 C 01/17/15 135.0 0.37 0.57
COST 150117C00138000 C 01/17/15 138.0 0.23 0.39
COST 150117C00140000 C 01/17/15 140.0 0.17 0.31
COST 150117C00143000 C 01/17/15 143.0 0.10 0.22
COST 150117C00145000 C 01/17/15 145.0 0.08 0.18
COST 150117C00150000 C 01/17/15 150.0 0.04 0.11
COST 150117C00155000 C 01/17/15 155.0 0.02 0.08
COST 150117C00160000 C 01/17/15 160.0 0.01 0.07
COST 150117C00165000 C 01/17/15 165.0 0.00 0.05
COST 150117C00170000 C 01/17/15 170.0 0.00 0.04
COST 150117C00175000 C 01/17/15 175.0 0.00 0.04
COST 150117C00180000 C 01/17/15 180.0 0.00 0.04
COST 150117P00043000 P 01/17/15 43.0 0.00 0.04
COST 150117P00048000 P 01/17/15 48.0 0.00 0.04
COST 150117P00050000 P 01/17/15 50.0 0.00 0.05
COST 150117P00053000 P 01/17/15 53.0 0.00 0.05
COST 150117P00055000 P 01/17/15 55.0 0.00 0.05
COST 150117P00058000 P 01/17/15 58.0 0.01 0.06
COST 150117P00060000 P 01/17/15 60.0 0.02 0.07
COST 150117P00063000 P 01/17/15 63.0 0.04 0.09
COST 150117P00065000 P 01/17/15 65.0 0.05 0.11
COST 150117P00068000 P 01/17/15 68.0 0.07 0.13
COST 150117P00070000 P 01/17/15 70.0 0.08 0.14
COST 150117P00073000 P 01/17/15 73.0 0.09 0.14
COST 150117P00075000 P 01/17/15 75.0 0.10 0.17
COST 150117P00078000 P 01/17/15 78.0 0.12 0.22
COST 150117P00080000 P 01/17/15 80.0 0.13 0.20
COST 150117P00083000 P 01/17/15 83.0 0.11 0.26
COST 150117P00085500 P 01/17/15 85.5 0.13 0.30
COST 150117P00088000 P 01/17/15 88.0 0.16 0.30
COST 150117P00090500 P 01/17/15 90.5 0.22 0.43
COST 150117P00093000 P 01/17/15 93.0 0.30 0.50
COST 150117P00095000 P 01/17/15 95.0 0.40 0.60
COST 150117P00098000 P 01/17/15 98.0 0.54 0.73
COST 150117P00100000 P 01/17/15 100.0 0.71 0.82
COST 150117P00103000 P 01/17/15 103.0 0.93 1.17
COST 150117P00105000 P 01/17/15 105.0 1.15 1.30
COST 150117P00108000 P 01/17/15 108.0 1.62 1.96
COST 150117P00110000 P 01/17/15 110.0 2.12 2.20
COST 150117P00113000 P 01/17/15 113.0 2.95 3.15
COST 150117P00115000 P 01/17/15 115.0 3.65 3.80
COST 150117P00118000 P 01/17/15 118.0 5.00 5.15
COST 150117P00120000 P 01/17/15 120.0 6.05 6.20
COST 150117P00123000 P 01/17/15 123.0 7.75 8.10
COST 150117P00125000 P 01/17/15 125.0 9.10 9.55
COST 150117P00128000 P 01/17/15 128.0 11.20 12.35
COST 150117P00130000 P 01/17/15 130.0 13.00 14.05
COST 150117P00133000 P 01/17/15 133.0 15.35 16.75
COST 150117P00135000 P 01/17/15 135.0 17.20 18.90
COST 150117P00138000 P 01/17/15 138.0 20.30 21.60
COST 150117P00140000 P 01/17/15 140.0 22.15 23.50
COST 150117P00143000 P 01/17/15 143.0 25.10 27.05
COST 150117P00145000 P 01/17/15 145.0 25.65 29.65
COST 150117P00150000 P 01/17/15 150.0 30.85 34.60
COST 150117P00155000 P 01/17/15 155.0 37.10 38.35
COST 150117P00160000 P 01/17/15 160.0 40.35 44.40
COST 150117P00165000 P 01/17/15 165.0 45.70 49.55
COST 150117P00170000 P 01/17/15 170.0 50.50 54.30
COST 150117P00175000 P 01/17/15 175.0 55.55 59.30
COST 150117P00180000 P 01/17/15 180.0 60.30 64.45
COST 160115C00060000 C 01/15/16 60.0 55.50 59.90
COST 160115C00065000 C 01/15/16 65.0 50.65 54.95
COST 160115C00070000 C 01/15/16 70.0 45.70 50.00
COST 160115C00075000 C 01/15/16 75.0 40.85 45.00
COST 160115C00080000 C 01/15/16 80.0 36.05 40.10
COST 160115C00085000 C 01/15/16 85.0 31.75 34.95
COST 160115C00090000 C 01/15/16 90.0 28.65 29.55
COST 160115C00095000 C 01/15/16 95.0 24.40 25.60
COST 160115C00100000 C 01/15/16 100.0 19.90 21.80
COST 160115C00105000 C 01/15/16 105.0 16.55 17.50
COST 160115C00110000 C 01/15/16 110.0 13.25 14.05
COST 160115C00115000 C 01/15/16 115.0 10.25 11.25
COST 160115C00120000 C 01/15/16 120.0 7.95 8.65
COST 160115C00125000 C 01/15/16 125.0 5.80 6.65
COST 160115C00130000 C 01/15/16 130.0 4.20 4.95
COST 160115C00135000 C 01/15/16 135.0 3.10 3.70
COST 160115C00140000 C 01/15/16 140.0 2.14 2.61
COST 160115C00145000 C 01/15/16 145.0 1.48 1.75
COST 160115C00150000 C 01/15/16 150.0 1.02 1.45
COST 160115C00155000 C 01/15/16 155.0 0.70 1.07
COST 160115C00160000 C 01/15/16 160.0 0.48 0.79
COST 160115C00165000 C 01/15/16 165.0 0.33 0.60
COST 160115C00170000 C 01/15/16 170.0 0.30 0.46
COST 160115C00175000 C 01/15/16 175.0 0.17 0.35
COST 160115P00060000 P 01/15/16 60.0 0.21 0.40
COST 160115P00065000 P 01/15/16 65.0 0.31 0.54
COST 160115P00070000 P 01/15/16 70.0 0.45 0.72
COST 160115P00075000 P 01/15/16 75.0 0.65 0.95
COST 160115P00080000 P 01/15/16 80.0 0.89 1.26
COST 160115P00085000 P 01/15/16 85.0 1.26 1.60
COST 160115P00090000 P 01/15/16 90.0 1.81 2.22
COST 160115P00095000 P 01/15/16 95.0 2.47 2.97
COST 160115P00100000 P 01/15/16 100.0 3.45 3.85
COST 160115P00105000 P 01/15/16 105.0 4.75 5.20
COST 160115P00110000 P 01/15/16 110.0 6.40 6.90
COST 160115P00115000 P 01/15/16 115.0 8.35 8.80
COST 160115P00120000 P 01/15/16 120.0 10.85 11.35
COST 160115P00125000 P 01/15/16 125.0 13.65 14.40
COST 160115P00130000 P 01/15/16 130.0 16.95 17.75
COST 160115P00135000 P 01/15/16 135.0 20.40 22.40
COST 160115P00140000 P 01/15/16 140.0 24.45 26.45
COST 160115P00145000 P 01/15/16 145.0 28.75 30.75
COST 160115P00150000 P 01/15/16 150.0 31.75 35.25
COST 160115P00155000 P 01/15/16 155.0 36.80 40.55
COST 160115P00160000 P 01/15/16 160.0 41.25 45.30
COST 160115P00165000 P 01/15/16 165.0 45.75 50.15
COST 160115P00170000 P 01/15/16 170.0 50.95 54.95
COST 160115P00175000 P 01/15/16 175.0 55.85 59.85

OPRA data is delayed 15 minutes.